Skip to main content
logo
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,810.00
+60.00 (1.60%)
May 29, 2026, 3:30 PM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,798.003,857.003,784.003,810.003,810.001.60%390,700
May 28, 20263,860.003,860.003,736.003,750.003,750.00-2.52%334,400
May 27, 20263,735.003,861.003,723.003,847.003,847.002.48%365,900
May 26, 20263,750.003,768.003,728.003,754.003,754.000.05%251,300
May 25, 20263,780.003,795.003,720.003,752.003,752.00-1.78%291,400
May 22, 20263,888.003,888.003,796.003,820.003,820.00-1.93%302,100
May 21, 20263,967.003,982.003,895.003,895.003,895.00-0.94%283,800
May 20, 20263,950.004,015.003,898.003,932.003,932.00-0.05%575,700
May 19, 20263,825.003,934.003,821.003,934.003,934.003.04%598,300
May 18, 20263,799.003,837.003,780.003,818.003,818.001.06%408,500
May 15, 20263,776.003,819.003,750.003,778.003,778.001.26%527,500
May 14, 20263,702.003,789.003,668.003,731.003,731.000.78%459,700
May 13, 20263,559.003,719.003,536.003,702.003,702.004.96%803,800
May 12, 20263,555.003,565.003,513.003,527.003,527.00-1.01%350,100
May 11, 20263,568.003,588.003,557.003,563.003,563.00-0.53%324,900
May 8, 20263,631.003,641.003,569.003,582.003,582.00-1.27%376,300
May 7, 20263,621.003,644.003,591.003,628.003,628.00-0.06%355,900
May 1, 20263,651.003,653.003,615.003,630.003,630.00-0.58%203,000
Apr 30, 20263,670.003,681.003,628.003,651.003,651.00-1.32%358,000
Apr 28, 20263,722.003,728.003,630.003,700.003,700.000.22%350,500
Apr 27, 20263,685.003,717.003,679.003,692.003,692.00-0.30%187,800
Apr 24, 20263,688.003,703.003,659.003,703.003,703.000.41%191,300
Apr 23, 20263,680.003,700.003,667.003,688.003,688.00-0.05%309,600
Apr 22, 20263,712.003,722.003,664.003,690.003,690.00-0.75%397,500
Apr 21, 20263,746.003,750.003,715.003,718.003,718.00-0.75%327,600
Apr 20, 20263,791.003,791.003,742.003,746.003,746.00-0.19%145,200
Apr 17, 20263,753.003,780.003,748.003,753.003,753.00-175,800
Apr 16, 20263,800.003,807.003,753.003,753.003,753.00-0.77%176,400
Apr 15, 20263,750.003,782.003,750.003,782.003,782.000.85%161,600
Apr 14, 20263,765.003,790.003,735.003,750.003,750.00-0.35%165,100
Apr 13, 20263,778.003,792.003,752.003,763.003,763.00-0.42%189,900
Apr 10, 20263,830.003,834.003,778.003,779.003,779.00-1.13%206,700
Apr 9, 20263,854.003,870.003,814.003,822.003,822.00-0.42%200,100
Apr 8, 20263,898.003,898.003,829.003,838.003,838.000.26%227,100
Apr 7, 20263,844.003,866.003,800.003,828.003,828.00-0.10%166,100
Apr 6, 20263,844.003,860.003,831.003,832.003,832.00-0.31%185,700
Apr 3, 20263,852.003,868.003,834.003,844.003,844.000.34%166,800
Apr 2, 20263,854.003,870.003,808.003,831.003,831.00-0.10%217,100
Apr 1, 20263,830.003,835.003,794.003,835.003,835.002.38%324,300
Mar 31, 20263,739.003,790.003,714.003,746.003,746.000.19%284,400
Mar 30, 20263,679.003,756.003,674.003,739.003,739.00-1.45%344,500
Mar 27, 20263,860.003,890.003,842.003,873.003,794.000.75%398,800
Mar 26, 20263,842.003,854.003,808.003,844.003,765.590.39%216,800
Mar 25, 20263,822.003,847.003,806.003,829.003,750.900.87%253,400
Mar 24, 20263,765.003,798.003,760.003,796.003,718.572.26%308,500
Mar 23, 20263,763.003,776.003,712.003,712.003,636.28-1.36%297,400
Mar 19, 20263,826.003,840.003,763.003,763.003,686.24-2.39%478,500
Mar 18, 20263,845.003,862.003,819.003,855.003,776.370.36%378,500
Mar 17, 20263,820.003,843.003,813.003,841.003,762.650.55%317,000
Mar 16, 20263,850.003,854.003,818.003,820.003,742.08-0.42%213,200